Dark

APED
STKd 100% MSTR & 100% COIN ETF
stock NASDAQ

Inactive

Dec 22, 2025

6.90USD+0.225%(+0.02)16,846

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-22	7.0500	7.2200	6.9000	6.9000	+0.225%	16,846	0.000%
2025-12-19	6.7200	6.8845	6.7200	6.8845	+6.316%	6,002	+0.225%
2025-12-18	7.2300	7.2300	6.4755	6.4755	-3.280%	3,474	+6.555%
2025-12-17	7.4700	7.4700	6.6951	6.6951	-7.487%	2,962	+3.060%
2025-12-16	7.1142	7.3100	7.1142	7.2369	+4.373%	4,543	-4.655%
2025-12-15	7.8900	7.8900	6.9337	6.9337	-18.066%	4,827	-0.486%
2025-12-12	8.6400	8.6400	8.0100	8.4625	-0.500%	4,623	-18.464%
2025-12-11	8.2200	8.5758	7.9200	8.5050	-3.552%	13,074	-18.871%
2025-12-10	9.0000	9.0600	8.7475	8.8182	-2.643%	6,221	-21.753%
2025-12-09	8.6100	9.6459	8.6100	9.0576	+3.967%	6,294	-23.821%
2025-12-08	8.7700	8.7700	8.5300	8.7120	+4.174%	938	-20.799%
2025-12-05	8.7100	8.7100	8.1500	8.3629	-5.522%	5,235	-17.493%
2025-12-04	9.0500	9.0500	8.6701	8.8517	-2.326%	603	-22.049%
2025-12-03	8.4500	9.0625	8.4500	9.0625	+6.555%	3,051	-23.862%
2025-12-02	8.1800	8.7779	8.1800	8.5050	+9.139%	4,687	-18.871%
2025-12-01	7.9400	7.9400	7.1750	7.7928	-7.869%	6,857	-11.457%
2025-11-28	8.7513	9.1100	8.3700	8.4584	+3.776%	6,300	-18.424%
2025-11-26	7.8400	8.3891	7.7868	8.1506	+6.260%	8,236	-15.344%
2025-11-25	7.6194	7.6704	7.3592	7.6704	-4.889%	4,028	-10.044%
2025-11-24	7.3605	8.0647	7.2700	8.0647	+11.635%	10,267	-14.442%
2025-11-21	7.7500	7.7500	6.8400	7.2242	-3.102%	27,371	-4.488%
2025-11-20	8.5350	8.5400	7.4555	7.4555	-12.329%	1,646	-7.451%
2025-11-19	8.6100	8.6100	8.5040	8.5040	-15.172%	1,423	-18.862%
2025-11-18	9.2900	10.2900	9.2900	10.0250	+8.748%	15,891	-31.172%
2025-11-17	9.8100	10.1200	9.0000	9.2186	-9.330%	4,050	-25.151%
2025-11-14	10.0050	10.8770	9.9400	10.1672	-4.079%	7,169	-32.135%
2025-11-13	12.3900	12.3900	10.5996	10.5996	-14.306%	5,771	-34.903%
2025-11-12	12.3691	12.3691	12.3691	12.3691	-3.458%	678	-44.216%
2025-11-11	13.3912	13.5050	12.8000	12.8122	-8.175%	1,893	-46.145%
2025-11-10	14.0150	14.1600	13.9200	13.9528	+2.486%	1,489	-50.548%
2025-11-07	12.3000	13.6144	11.5000	13.6144	+2.557%	15,979	-49.318%
2025-11-06	14.2900	14.2900	12.9900	13.2750	-11.434%	3,389	-48.023%
2025-11-05	14.3800	14.9888	14.3238	14.9888	+7.554%	18,306	-53.966%
2025-11-04	15.4400	15.4400	13.9100	13.9361	-13.807%	3,199	-50.488%
2025-11-03	16.7600	16.7600	16.0900	16.1684	-6.307%	7,098	-57.324%
2025-10-31	16.9072	17.6000	16.9072	17.2568	+10.797%	1,166	-60.016%
2025-10-30	16.8900	17.1500	15.5752	15.5752	-13.378%	1,160	-55.699%
2025-10-29	18.9400	18.9400	17.9806	17.9806	-5.085%	3,431	-61.625%
2025-10-28	20.2200	20.2200	18.9439	18.9439	-5.328%	2,680	-63.577%
2025-10-27	19.9131	20.0700	19.8800	20.0100	+4.847%	17,541	-65.517%
2025-10-24	18.5100	19.0900	18.5100	19.0850	+9.778%	5,586	-63.846%
2025-10-23	16.9200	17.4200	16.9200	17.3851	+2.518%	1,113	-60.311%
2025-10-22	18.0600	18.1300	16.5201	16.9581	-12.497%	1,477	-59.311%
2025-10-21	19.1300	19.3800	18.8500	19.3800	+0.173%	360	-64.396%
2025-10-20	20.1000	20.1500	19.3466	19.3466	+4.855%	2,180	-64.335%
2025-10-17	17.3407	18.4509	17.3200	18.4509	+3.453%	5,377	-62.603%
2025-10-16	19.2800	19.2800	17.8351	17.8351	-6.170%	2,703	-61.312%
2025-10-15	20.1300	20.1300	19.0078	19.0078	-3.233%	638	-63.699%
2025-10-14	19.6700	20.8800	19.6429	19.6429	-8.780%	3,450	-64.873%
2025-10-13	21.0600	21.5335	20.1900	21.5335	+3.176%	2,690	-67.957%
2025-10-10	24.2400	24.3000	20.8706	20.8706	-12.606%	4,944	-66.939%
2025-10-09	24.3500	24.3500	23.8810	23.8810	-3.359%	1,540	-71.107%
2025-10-08	24.4813	24.7110	24.4813	24.7110	+3.551%	1,158	-72.077%
2025-10-07	26.1650	26.1650	23.4800	23.8637	-11.186%	2,943	-71.086%
2025-10-06	27.0700	27.3000	26.4390	26.8694	+3.863%	10,320	-74.320%
2025-10-03	25.0000	25.9700	25.0000	25.8701	+1.661%	4,382	-73.328%
2025-10-02	24.9020	25.7000	24.0750	25.4475	+11.464%	2,297	-72.885%
2025-10-01	22.4600	23.2601	22.4600	22.8303	+7.445%	7,353	-69.777%
2025-09-30	20.8704	21.2484	20.8704	21.2484	-0.254%	807	-67.527%
2025-09-29	20.3100	21.3026	20.2200	21.3026	+12.427%	1,473	-67.610%
2025-09-26	18.1500	18.9700	18.1500	18.9479	+4.138%	6,592	-63.584%
2025-09-25	19.2606	19.2606	17.9300	18.1950	-11.562%	2,494	-62.077%
2025-09-24	21.1600	21.5900	20.5738	20.5738	-0.933%	6,629	-66.462%
2025-09-23	22.1600	22.1600	20.7676	20.7676	-6.036%	1,426	-66.775%
2025-09-22	22.4300	22.4300	21.9700	22.1017	-5.662%	1,706	-68.781%
2025-09-19	23.4900	24.0800	22.7700	23.4281	-1.643%	2,690	-70.548%
2025-09-18	23.5000	24.8700	23.5000	23.8195	+13.006%	3,915	-71.032%
2025-09-17	21.5000	21.5000	20.6000	21.0781	-3.868%	1,307	-67.265%
2025-09-16	21.3200	21.9261	21.3104	21.9261	+2.541%	902	-68.531%
2025-09-15	20.9400	21.3827	20.9214	21.3827	-0.091%	4,322	-67.731%
2025-09-12	21.4800	21.6501	21.1622	21.4022	+1.157%	2,447	-67.760%
2025-09-11	20.8336	21.2788	20.7416	21.1574	+2.509%	1,356	-67.387%
2025-09-10	22.0840	22.0840	20.6000	20.6395	-1.767%	2,608	-66.569%
2025-09-09	20.5640	21.0108	20.3300	21.0108	+4.950%	402	-67.160%
2025-09-08	19.6800	20.2200	19.6800	20.0199	-0.756%	4,139	-65.534%
2025-09-05	19.2200	20.1724	18.9000	20.1724	-0.189%	2,055	-65.795%
2025-09-04	19.9900	20.2105	19.6300	20.2105	+0.529%	8,134	-65.859%
2025-09-03	21.0900	21.0900	20.1042	20.1042	-3.750%	1,510	-65.679%
2025-09-02	20.8950	21.5401	20.6600	20.8875	+1.513%	6,936	-66.966%
2025-08-29	20.5200	21.0800	20.4600	20.5761	-2.928%	2,274	-66.466%
2025-08-28	21.4200	21.5200	21.1250	21.1968	-1.171%	5,268	-67.448%
2025-08-27	21.8000	22.0800	21.4101	21.4480	-2.507%	5,150	-67.829%
2025-08-26	21.1343	21.9996	21.0400	21.9996	+3.182%	2,867	-68.636%
2025-08-25	21.8400	22.2800	21.3212	21.3212	-8.608%	1,725	-67.638%
2025-08-22	20.5600	23.4100	20.5600	23.3295	+12.327%	8,669	-70.424%
2025-08-21	21.3000	21.3000	20.7692	20.7692	-3.361%	507	-66.778%
2025-08-20	21.3200	21.4916	19.7900	21.4916	+3.053%	7,757	-67.894%
2025-08-19	21.8000	22.1000	20.7950	20.8550	-13.360%	9,549	-66.914%
2025-08-18	23.3200	24.2700	23.1000	24.0708	+0.040%	2,910	-71.335%
2025-08-15	25.0100	25.0100	23.5800	24.0611	-4.149%	1,900	-71.323%
2025-08-14	25.1320	25.5700	24.0900	25.1026	-5.048%	13,811	-72.513%
2025-08-13	27.8090	27.9001	25.8500	26.4372	+0.231%	3,348	-73.900%
2025-08-12	25.8500	26.7300	25.8200	26.3763	-0.664%	2,643	-73.840%
2025-08-11	27.1400	28.2700	26.5527	26.5527	+4.116%	9,913	-74.014%
2025-08-08	25.9000	26.0150	24.5500	25.5029	-2.028%	5,160	-72.944%
2025-08-07	25.6865	26.0309	25.4600	26.0309	+7.208%	2,630	-73.493%
2025-08-06	23.3500	24.2807	23.1400	24.2807	+3.824%	3,403	-71.582%
2025-08-05	25.1400	25.1400	23.3865	23.3865	-9.855%	4,751	-70.496%
2025-08-04	24.6800	26.0300	24.6799	25.9433	+7.146%	4,687	-73.404%
2025-08-01	28.0000	28.0000	24.1600	24.2131	-25.790%	10,395	-71.503%
2025-07-31	32.5900	33.6200	32.5900	32.6276	+1.873%	2,127	-78.852%
2025-07-30	32.8504	33.2111	31.6900	32.0276	+1.527%	8,102	-78.456%
2025-07-29	33.7900	33.7900	30.7800	31.5459	-4.517%	3,811	-78.127%
2025-07-28	35.2900	35.2900	33.0384	33.0384	-3.817%	8,049	-79.115%
2025-07-25	34.4450	34.8600	33.8500	34.3495	-3.683%	3,777	-79.912%
2025-07-24	34.8300	36.7800	34.7500	35.6629	+0.445%	14,340	-80.652%
2025-07-23	35.4100	35.8000	34.3900	35.5048	-5.368%	7,061	-80.566%
2025-07-22	36.3800	37.7700	35.6800	37.5190	-2.160%	9,653	-81.609%
2025-07-21	40.0200	40.9400	38.3472	38.3472	-0.818%	7,653	-82.007%
2025-07-18	41.5800	43.3000	36.5400	38.6635	-4.377%	13,024	-82.154%
2025-07-17	41.0999	41.0999	40.0519	40.4331	+2.209%	2,550	-82.935%
2025-07-16	40.0000	40.0000	39.5450	39.5593	+6.000%	1,994	-82.558%
2025-07-15	37.9450	39.7300	36.6000	37.3200	-4.086%	11,132	-81.511%
2025-07-14	38.9626	39.3400	37.7335	38.9100	+5.935%	12,046	-82.267%
2025-07-11	36.9800	37.3800	36.0001	36.7300	+2.213%	8,065	-81.214%
2025-07-10	33.6836	35.9347	33.6836	35.9347	+5.134%	3,410	-80.799%
2025-07-09	31.4700	34.1800	31.3800	34.1800	+10.226%	2,593	-79.813%
2025-07-08	32.1100	32.1100	30.5148	31.0090	-0.633%	2,475	-77.748%
2025-07-07	31.6500	31.6500	31.2028	31.2066	-1.410%	9,098	-77.889%
2025-07-03	30.8900	32.4990	30.8900	31.6528	+0.327%	2,947	-78.201%
2025-07-02	29.2800	31.8500	29.2799	31.5496	+13.651%	1,914	-78.130%
2025-07-01	29.6800	30.6200	27.7600	27.7600	-12.166%	3,112	-75.144%
2025-06-30	31.3300	31.8598	31.3300	31.6051	+4.618%	2,929	-78.168%
2025-06-27	31.1055	31.6800	30.2100	30.2100	-7.052%	3,033	-77.160%
2025-06-26	30.8700	32.6250	30.8700	32.5021	+5.116%	1,889	-78.771%
2025-06-25	31.2600	31.2600	29.6600	30.9203	+6.075%	4,222	-77.685%
2025-06-24	29.1494	29.1494	29.1494	29.1494	+14.807%	223	-76.329%
2025-06-23	25.5900	25.5900	25.3900	25.3900	-1.338%	656	-72.824%
2025-06-20	25.9300	25.9300	24.8800	25.7342	+4.909%	1,350	-73.187%
2025-06-18	24.5300	24.5300	24.5300	24.5300	+14.573%	398	-71.871%
2025-06-17	21.0000	21.4100	20.8900	21.4100	-5.074%	1,678	-67.772%
2025-06-16	22.5544	22.5544	22.5544	22.5544	+7.531%	261	-69.407%
2025-06-13	20.9747	20.9747	20.9747	20.9747	+1.040%	161	-67.103%
2025-06-12	20.7588	20.7588	20.7588	20.7588	-5.722%	143	-66.761%
2025-06-11	21.9800	22.0188	21.9800	22.0188	-2.891%	1,031	-68.663%
2025-06-10	22.6743	22.6743	22.6743	22.6743	-0.910%	332	-69.569%
2025-06-09	22.3300	22.8825	22.3300	22.8825	+6.785%	488	-69.846%
2025-06-06	21.8200	21.8200	21.4285	21.4285	+4.580%	1,049	-67.800%
2025-06-05	23.0000	23.0000	20.4900	20.4900	-7.117%	2,631	-66.325%
2025-06-04	22.5400	22.5400	22.0600	22.0600	-4.064%	276	-68.722%
2025-06-03	21.5500	23.1500	21.5500	22.9945	+8.516%	4,300	-69.993%
2025-06-02	21.0101	21.1900	21.0101	21.1900	+0.857%	634	-67.437%
2025-05-30	20.3050	21.0100	20.2007	21.0100	-1.593%	731	-67.158%
2025-05-29	21.4500	21.4500	21.3500	21.3500	-0.420%	1,529	-67.681%
2025-05-28	21.5500	21.7200	21.2200	21.4400	-6.536%	2,076	-67.817%
2025-05-27	23.5100	23.5100	22.4600	22.9393	+1.519%	1,306	-69.921%
2025-05-23	23.7450	23.7900	22.1400	22.5961	-11.336%	2,421	-69.464%
2025-05-22	26.1100	26.8400	25.2000	25.4850	+4.447%	9,974	-72.925%
2025-05-21	25.5950	25.5950	24.1800	24.4000	-4.426%	2,082	-71.721%
2025-05-20	25.2300	25.5401	25.2300	25.5300	+0.472%	617	-72.973%
2025-05-19	24.0900	25.4600	24.0900	25.4100	+1.919%	4,516	-72.845%
2025-05-16	23.5600	25.3200	23.5600	24.9315	+9.571%	2,054	-72.324%
2025-05-15	24.4300	24.4300	22.6000	22.7538	-11.773%	2,811	-69.675%
2025-05-14	26.1323	26.1323	25.0000	25.7900	+1.137%	2,663	-73.245%
2025-05-13	23.0000	25.6488	23.0000	25.5000	+27.988%	2,011	-72.941%
2025-05-12	20.7600	20.7600	19.8000	19.9237	+0.676%	2,398	-65.368%
2025-05-09	20.8300	20.8300	19.7900	19.7900	-3.175%	421	-65.134%
2025-05-08	19.9100	20.4389	19.9000	20.4389	+10.968%	572	-66.241%
2025-05-07	18.4187	18.4187	18.4187	18.4187	+1.152%	236	-62.538%
2025-05-06	17.7500	18.2090	17.7500	18.2090	-1.454%	440	-62.107%
2025-05-05	18.5000	18.6200	17.8950	18.4776	-4.668%	3,284	-62.657%
2025-05-02	19.6715	19.7600	19.2014	19.3824	+4.752%	1,323	-64.401%
2025-05-01	19.1850	20.0600	18.5031	18.5031	-0.097%	4,103	-62.709%
2025-04-30	18.5350	18.5350	18.4100	18.5210	-2.235%	1,235	-62.745%
2025-04-29	18.5200	18.9900	18.4227	18.9444	+3.675%	1,599	-63.578%
2025-04-28	18.6200	18.6200	17.1000	18.2728	-1.972%	1,909	-62.239%
2025-04-25	18.1700	18.7800	18.1700	18.6403	+7.538%	6,295	-62.983%
2025-04-24	16.7300	17.3337	16.7300	17.3337	+5.506%	25,267	-60.193%
2025-04-23	16.5800	16.8800	16.3550	16.4291	+3.827%	1,080	-58.001%
2025-04-22	15.3000	15.8236	15.3000	15.8236	+16.257%	565	-56.394%
2025-04-21	13.8200	13.8200	13.4200	13.6109	+0.216%	1,285	-49.305%
2025-04-17	13.5815	13.5815	13.5815	13.5815	+3.078%	235	-49.196%
2025-04-16	13.4000	13.4600	12.7569	13.1759	-1.755%	1,613	-47.632%
2025-04-15	13.1300	13.4112	13.0700	13.4112	-0.864%	591	-48.550%
2025-04-14	13.6000	13.9796	13.5100	13.5281	+4.815%	1,213	-48.995%
2025-04-11	11.7500	12.9066	11.7400	12.9066	+12.708%	914	-46.539%
2025-04-10	12.2900	12.2900	10.7600	11.4514	-11.993%	5,024	-39.745%
2025-04-09	9.9900	13.3500	9.9900	13.0119	+40.551%	2,936	-46.972%
2025-04-08	12.0300	12.0300	8.9900	9.2578	-15.903%	1,808	-25.468%
2025-04-07	11.1900	11.8400	10.9600	11.0085	-9.655%	839	-37.321%
2025-04-04	12.0900	12.2200	11.2650	12.1850	-3.042%	2,164	-43.373%
2025-04-03	13.1200	13.1400	12.4200	12.5673	-16.253%	4,418	-45.096%
2025-04-02	14.3800	15.0062	14.2000	15.0062	+6.941%	10,979	-54.019%
2025-04-01	14.0322	14.0322	14.0322	14.0322	+6.989%	58	-50.827%
2025-03-31	13.1156	13.1156	13.1156	13.1156	-1.904%	176	-47.391%
2025-03-28	14.4552	14.4552	13.3702	13.3702	-18.732%	1,049	-48.393%
2025-03-27	17.1800	17.1800	16.4519	16.4519	-4.128%	389	-58.060%
2025-03-26	18.3900	18.3900	17.1602	17.1602	-8.505%	1,227	-59.791%
2025-03-25	18.1000	18.7553	17.8800	18.7553	+2.234%	5,014	-63.210%
2025-03-24	17.0100	18.3454	16.7000	18.3454	+17.383%	3,747	-62.388%
2025-03-21	15.1000	15.6287	15.1000	15.6287	+0.179%	1,282	-55.850%
2025-03-20	16.1083	16.1083	15.0100	15.6007	-0.537%	2,487	-55.771%
2025-03-19	15.6700	15.7800	15.6700	15.6849	+11.800%	3,007	-56.009%
2025-03-18	14.2200	14.2200	14.0294	14.0294	-7.992%	378	-50.818%
2025-03-17	14.1500	15.6200	14.1500	15.2481	+1.937%	1,818	-54.748%
2025-03-14	14.9584	14.9584	14.9584	14.9584	+16.277%	2,446	-53.872%
2025-03-13	13.8600	13.8600	12.8644	12.8644	-7.202%	412	-46.364%
2025-03-12	13.5900	13.8628	13.0000	13.8628	+0.643%	3,151	-50.227%
2025-03-11	12.5200	13.7743	12.5200	13.7743	+16.614%	892	-49.907%
2025-03-10	14.0900	14.3500	11.5910	11.8119	-34.761%	2,589	-41.584%
2025-03-07	18.1056	18.1056	18.1056	18.1056	-4.957%	452	-61.890%
2025-03-06	18.8500	20.2300	18.6700	19.0500	0.000%	1,704	-63.780%

.dark-mode .VvjPcr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VvjPcr{ color: #333333; background-color: white; border: 2px solid #333333; }APEDSTKd 100% MSTR & 100% COIN ETFstock NASDAQ

APED
STKd 100% MSTR & 100% COIN ETF
stock NASDAQ